PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 221,000 |
| 2026-10-16 | 214.00 | 214.00 | 193.00 | 210.00 | 210.00 | 368,800 |
| 2026-10-15 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 53,500 |
| 2026-10-14 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 110,500 |
| 2026-10-13 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 29,700 |
| 2026-10-12 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 78,600 |
| 2026-10-09 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 49,500 |
| 2026-10-08 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 12,300 |
| 2026-10-07 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 95,000 |
| 2026-10-06 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 193,600 |
| 2026-10-05 | 216.00 | 218.00 | 199.00 | 218.00 | 218.00 | 764,000 |
| 2026-10-02 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 67,200 |
| 2026-10-01 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 80,000 |
| 2026-09-30 | 222.00 | 224.00 | 208.00 | 214.00 | 214.00 | 592,200 |
| 2026-09-29 | 216.00 | 230.00 | 216.00 | 222.00 | 222.00 | 921,500 |
| 2026-09-28 | 216.00 | 220.00 | 202.00 | 210.00 | 210.00 | 223,400 |
| 2026-09-25 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 62,300 |
| 2026-09-24 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 462,400 |
| 2026-09-23 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 50,000 |
| 2026-09-22 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 28,200 |
| 2026-09-21 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 41,500 |
| 2026-09-18 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 149,800 |
| 2026-09-17 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 34,400 |
| 2026-09-16 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 107,100 |
| 2026-09-15 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 228,700 |
| 2026-09-14 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 35,900 |
| 2026-09-11 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 41,700 |
| 2026-09-10 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 426,500 |
| 2026-09-09 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 99,600 |
| 2026-09-08 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 98,100 |
| 2026-09-07 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 68,000 |
| 2026-09-04 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 78,700 |
| 2026-09-03 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 56,300 |
| 2026-09-02 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 208,000 |
| 2026-09-01 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 102,000 |
| 2026-08-31 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 6,900 |
| 2026-08-28 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 16,800 |
| 2026-08-27 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 12,400 |
| 2026-08-26 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 56,000 |
| 2026-08-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-08-24 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 28,200 |
| 2026-08-21 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 12,500 |
| 2026-08-20 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 76,000 |
| 2026-08-19 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 26,300 |
| 2026-08-18 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 133,000 |
| 2026-08-17 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-08-14 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 17,300 |
| 2026-08-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 35,500 |
| 2026-08-12 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 13,100 |
| 2026-08-11 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 3,400 |
| 2026-08-10 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 38,700 |
| 2026-08-07 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 7,100 |
| 2026-08-06 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 7,400 |
| 2026-08-05 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 21,700 |
| 2026-08-04 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 41,700 |
| 2026-08-03 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 30,900 |
| 2026-07-31 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 66,300 |
| 2026-07-30 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 48,300 |
| 2026-07-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 48,900 |
| 2026-07-28 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 27,500 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-05 | 7.0000 IDR |
| 2024-06-11 | 15.0000 IDR |
| 2023-06-08 | 26.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.